Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
25/12/2020 10.75p 10.95p 10.75p 10.75p 29086
24/12/2020 10.75p 10.95p 10.75p 10.75p 29086
23/12/2020 10.50p 10.95p 10.50p 10.75p 150500
22/12/2020 10.75p 10.99p 10.50p 10.75p 230040
21/12/2020 11.25p 11.25p 10.53p 10.75p 120152
18/12/2020 11.25p 11.49p 11.25p 11.25p 2000
17/12/2020 11.50p 11.85p 11.00p 11.25p 61249
16/12/2020 12.00p 12.00p 11.50p 11.50p 75000
15/12/2020 11.00p 12.00p 11.00p 12.00p 75456
14/12/2020 13.00p 13.20p 10.20p 11.00p 79927
11/12/2020 13.00p 13.00p 13.00p 13.00p 0
10/12/2020 13.50p 13.50p 12.32p 13.00p 30796
09/12/2020 13.50p 14.70p 12.48p 13.50p 4468
08/12/2020 13.50p 14.00p 13.50p 13.50p 820
07/12/2020 15.50p 15.50p 13.50p 13.50p 64770
04/12/2020 15.50p 16.30p 15.50p 15.50p 50111
03/12/2020 15.50p 15.89p 15.50p 15.50p 1535
02/12/2020 15.50p 15.89p 15.50p 15.50p 7412
01/12/2020 16.00p 16.00p 15.45p 15.50p 30326
30/11/2020 16.00p 16.20p 15.60p 16.00p 9673
27/11/2020 16.00p 16.00p 15.60p 16.00p 3736
26/11/2020 16.00p 16.20p 15.00p 16.00p 21182
25/11/2020 18.50p 19.40p 16.00p 16.00p 88458
24/11/2020 18.00p 19.40p 17.30p 18.50p 16969
23/11/2020 18.50p 18.50p 17.00p 18.00p 13000
20/11/2020 18.50p 19.94p 17.25p 18.50p 20225
19/11/2020 18.50p 19.94p 18.50p 18.50p 59071
18/11/2020 18.00p 19.94p 18.00p 18.50p 7067
17/11/2020 17.50p 20.00p 16.25p 18.00p 33500
16/11/2020 19.50p 18.00p 18.00p 19.50p 0
13/11/2020 19.50p 18.00p 18.00p 19.50p 0
12/11/2020 19.50p 19.50p 18.00p 19.50p 0
10/11/2020 19.50p 19.50p 19.50p 19.50p 0
09/11/2020 19.50p 19.50p 19.50p 19.50p 0
06/11/2020 19.50p 19.50p 19.50p 19.50p 0
05/11/2020 19.50p 19.50p 19.50p 19.50p 0
04/11/2020 19.50p 19.50p 19.50p 19.50p 0
03/11/2020 19.50p 19.50p 19.50p 19.50p 0
02/11/2020 19.50p 19.50p 19.50p 19.50p 0
30/10/2020 19.50p 19.50p 19.50p 19.50p 0
29/10/2020 19.50p 19.50p 19.50p 19.50p 0
28/10/2020 19.50p 19.50p 19.50p 19.50p 0
27/10/2020 19.50p 19.50p 19.50p 19.50p 0
26/10/2020 19.50p 19.50p 19.50p 19.50p 0
23/10/2020 19.50p 19.50p 19.50p 19.50p 0
22/10/2020 19.50p 19.50p 19.50p 19.50p 0
21/10/2020 19.50p 19.50p 19.50p 19.50p 0
20/10/2020 19.50p 19.50p 19.50p 19.50p 0
19/10/2020 19.50p 19.50p 19.50p 19.50p 0
16/10/2020 19.50p 19.50p 19.50p 19.50p 0
15/10/2020 19.50p 19.50p 19.50p 19.50p 0
14/10/2020 19.50p 19.50p 19.50p 19.50p 0
13/10/2020 19.50p 19.50p 19.50p 19.50p 0
12/10/2020 19.50p 19.50p 19.50p 19.50p 0
09/10/2020 19.50p 19.50p 19.50p 19.50p 0
08/10/2020 19.50p 19.50p 19.50p 19.50p 0
07/10/2020 19.50p 19.50p 19.50p 19.50p 0
06/10/2020 19.50p 19.50p 19.50p 19.50p 0
05/10/2020 19.50p 19.50p 19.50p 19.50p 0
02/10/2020 19.50p 19.50p 19.50p 19.50p 0
01/10/2020 19.50p 19.50p 19.50p 19.50p 0
30/09/2020 19.50p 19.50p 18.00p 19.50p 2000
29/09/2020 19.50p 19.50p 19.50p 19.50p 0
28/09/2020 19.50p 19.50p 18.00p 19.50p 3403
25/09/2020 19.50p 19.50p 19.50p 19.50p 0
24/09/2020 19.50p 19.50p 19.50p 19.50p 0
23/09/2020 19.50p 19.50p 19.50p 19.50p 0
22/09/2020 19.50p 19.50p 19.50p 19.50p 0
21/09/2020 20.00p 20.00p 19.02p 19.50p 1800
18/09/2020 20.00p 20.00p 20.00p 20.00p 0
17/09/2020 20.00p 20.00p 20.00p 20.00p 0
16/09/2020 20.00p 20.00p 20.00p 20.00p 0
15/09/2020 20.00p 20.00p 19.10p 20.00p 1975
14/09/2020 20.00p 20.70p 20.00p 20.00p 845
11/09/2020 20.00p 20.70p 20.00p 20.00p 27314
10/09/2020 20.00p 20.00p 20.00p 20.00p 0
09/09/2020 20.00p 20.00p 20.00p 20.00p 0
08/09/2020 21.00p 21.00p 20.00p 20.00p 7500
07/09/2020 21.00p 21.00p 21.00p 21.00p 0
04/09/2020 21.00p 21.00p 21.00p 21.00p 0
03/09/2020 21.00p 21.80p 21.00p 21.00p 208
02/09/2020 21.00p 21.00p 21.00p 21.00p 0
01/09/2020 21.00p 21.80p 21.00p 21.00p 3403
31/08/2020 21.00p 21.00p 20.20p 21.00p 201
28/08/2020 21.00p 21.00p 20.20p 21.00p 201
27/08/2020 21.00p 21.80p 18.20p 21.00p 1417
26/08/2020 21.00p 21.00p 21.00p 21.00p 0
25/08/2020 21.00p 22.00p 21.00p 21.00p 28874
24/08/2020 21.00p 21.00p 21.00p 21.00p 0
21/08/2020 21.00p 21.00p 21.00p 21.00p 0
20/08/2020 21.00p 21.00p 21.00p 21.00p 0
19/08/2020 21.00p 21.00p 21.00p 21.00p 0
18/08/2020 21.00p 21.00p 21.00p 21.00p 0
17/08/2020 21.00p 21.00p 20.20p 21.00p 2476
14/08/2020 21.00p 21.00p 21.00p 21.00p 0
13/08/2020 21.00p 21.00p 21.00p 21.00p 0
12/08/2020 21.00p 21.00p 21.00p 21.00p 0
11/08/2020 21.00p 21.00p 20.00p 21.00p 27321
10/08/2020 21.00p 21.00p 21.00p 21.00p 1130
07/08/2020 21.00p 22.00p 21.00p 21.00p 6069
06/08/2020 21.00p 21.00p 21.00p 21.00p 0
05/08/2020 21.00p 21.00p 21.00p 21.00p 0
04/08/2020 21.00p 21.00p 21.00p 21.00p 0
03/08/2020 21.00p 21.00p 21.00p 21.00p 0
31/07/2020 21.00p 21.00p 21.00p 21.00p 0
30/07/2020 21.00p 21.00p 21.00p 21.00p 0
29/07/2020 21.00p 21.00p 21.00p 21.00p 0
28/07/2020 21.00p 21.00p 21.00p 21.00p 0
27/07/2020 21.00p 21.00p 20.20p 21.00p 1869
24/07/2020 21.00p 21.00p 21.00p 21.00p 0
23/07/2020 21.00p 21.00p 21.00p 21.00p 0
22/07/2020 21.00p 21.00p 21.00p 21.00p 0
21/07/2020 21.00p 21.10p 21.00p 21.00p 417
20/07/2020 21.00p 21.10p 20.20p 21.00p 14448
17/07/2020 21.00p 21.00p 20.20p 21.00p 1841
16/07/2020 21.00p 21.00p 21.00p 21.00p 0
15/07/2020 21.00p 21.00p 21.00p 21.00p 0
14/07/2020 21.00p 21.00p 21.00p 21.00p 0
13/07/2020 21.00p 21.00p 21.00p 21.00p 0
10/07/2020 21.00p 21.20p 21.00p 21.00p 56
09/07/2020 21.00p 21.00p 21.00p 21.00p 0
08/07/2020 21.00p 21.00p 21.00p 21.00p 0
07/07/2020 21.00p 21.40p 21.00p 21.00p 750
06/07/2020 21.00p 21.40p 21.00p 21.00p 1869
03/07/2020 21.00p 21.40p 21.00p 21.00p 175
02/07/2020 22.00p 22.00p 21.00p 21.00p 5812
01/07/2020 20.50p 20.90p 20.00p 20.50p 39756
30/06/2020 20.50p 20.90p 19.20p 19.20p 10800
29/06/2020 19.50p 21.50p 19.50p 20.50p 62000
26/06/2020 16.00p 20.00p 15.00p 19.50p 37977
25/06/2020 19.50p 19.50p 19.50p 19.50p 0
24/06/2020 19.50p 19.50p 19.50p 19.50p 0
23/06/2020 19.00p 20.00p 19.00p 19.50p 10000
22/06/2020 19.00p 20.00p 18.75p 19.00p 7940
19/06/2020 19.00p 20.00p 19.00p 19.00p 40
18/06/2020 19.00p 20.00p 19.00p 19.00p 1000
17/06/2020 19.00p 19.00p 19.00p 19.00p 0
16/06/2020 19.00p 19.00p 19.00p 19.00p 0
15/06/2020 19.00p 20.00p 19.00p 19.00p 100
12/06/2020 19.00p 20.00p 18.75p 19.00p 11020
11/06/2020 19.00p 19.00p 19.00p 19.00p 0
10/06/2020 19.00p 19.00p 18.75p 19.00p 650
09/06/2020 19.00p 20.00p 19.00p 19.00p 250
08/06/2020 19.00p 19.00p 19.00p 19.00p 0
05/06/2020 19.50p 19.50p 19.00p 19.00p 32590
04/06/2020 19.50p 20.00p 19.00p 19.50p 10097
03/06/2020 20.00p 20.00p 18.75p 19.50p 7925
02/06/2020 21.00p 22.00p 19.45p 20.00p 18839
01/06/2020 21.00p 21.75p 21.00p 21.00p 46523
29/05/2020 21.00p 21.00p 21.00p 21.00p 0
28/05/2020 20.50p 21.00p 20.50p 20.50p 11862
27/05/2020 20.50p 21.00p 20.00p 20.50p 33509
26/05/2020 21.00p 21.70p 21.00p 21.00p 6707
25/05/2020 21.00p 21.00p 21.00p 21.00p 0
22/05/2020 21.00p 21.00p 21.00p 21.00p 0
21/05/2020 21.00p 21.70p 21.00p 21.00p 175
20/05/2020 21.00p 21.70p 20.00p 21.00p 5255
19/05/2020 21.00p 21.50p 21.00p 21.00p 0
18/05/2020 21.50p 22.40p 21.50p 21.50p 2223
15/05/2020 21.50p 21.50p 21.50p 21.50p 0
14/05/2020 21.50p 21.50p 21.50p 21.50p 0
13/05/2020 21.50p 22.40p 21.50p 21.50p 223
12/05/2020 21.50p 22.40p 20.30p 21.50p 2120
11/05/2020 22.50p 22.50p 21.50p 21.50p 0
08/05/2020 22.50p 22.50p 22.50p 22.50p 0
07/05/2020 22.50p 22.50p 22.50p 22.50p 0
06/05/2020 22.50p 22.50p 22.50p 22.50p 0
05/05/2020 22.50p 24.20p 22.50p 22.50p 1777
04/05/2020 22.50p 22.50p 22.50p 22.50p 0
01/05/2020 22.50p 22.50p 22.50p 22.50p 0
30/04/2020 22.50p 22.50p 22.50p 22.50p 0
29/04/2020 22.50p 24.20p 22.50p 22.50p 2016
28/04/2020 21.50p 24.30p 20.00p 22.50p 19511
27/04/2020 21.50p 23.00p 21.50p 21.50p 30483
24/04/2020 17.50p 17.50p 17.50p 17.50p 0
23/04/2020 17.50p 17.50p 17.50p 17.50p 0
22/04/2020 17.50p 17.50p 17.50p 17.50p 0
21/04/2020 17.50p 17.50p 15.00p 17.50p 139
20/04/2020 17.50p 17.50p 17.50p 17.50p 0
17/04/2020 23.00p 23.00p 13.00p 17.50p 27573
16/04/2020 23.00p 23.00p 23.00p 23.00p 0
15/04/2020 23.00p 23.00p 23.00p 23.00p 0
14/04/2020 23.00p 23.00p 23.00p 23.00p 0
13/04/2020 23.00p 25.00p 23.00p 23.00p 2377
10/04/2020 23.00p 25.00p 23.00p 23.00p 2377
09/04/2020 23.00p 25.00p 23.00p 23.00p 2377
08/04/2020 23.00p 23.00p 23.00p 23.00p 0
07/04/2020 23.50p 23.50p 23.50p 23.50p 0
06/04/2020 24.00p 24.00p 23.50p 23.50p 0
03/04/2020 24.00p 24.00p 24.00p 24.00p 0
02/04/2020 24.00p 24.00p 24.00p 24.00p 0
01/04/2020 24.00p 24.00p 24.00p 24.00p 0
31/03/2020 24.00p 24.00p 24.00p 24.00p 0
30/03/2020 24.00p 24.00p 24.00p 24.00p 0
27/03/2020 24.00p 27.25p 24.00p 24.00p 139
26/03/2020 24.00p 27.25p 24.00p 24.00p 5000
25/03/2020 24.00p 24.00p 24.00p 24.00p 0
24/03/2020 24.00p 24.00p 24.00p 24.00p 0
23/03/2020 24.00p 24.00p 24.00p 24.00p 0
20/03/2020 24.00p 24.00p 24.00p 24.00p 0

*Close Price adjusted for both dividends and splits